DNX Historical USD Price
Daily close · Dec 22, 2022 → Dec 25, 2023Daily price history
Nov 24, 2023 → Dec 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-25 | $0.71047556 | $0.74365235 | $0.65586824 | $0.66912471 | $1.12M |
| 2023-12-24 | $0.75300563 | $0.7829 | $0.67694 | $0.7155 | $1.29M |
| 2023-12-23 | $0.7955 | $0.840944 | $0.73702118 | $0.75015438 | $1.07M |
| 2023-12-22 | $0.86715143 | $0.87 | $0.75635111 | $0.79219421 | $1.41M |
| 2023-12-21 | $0.6665 | $0.8952 | $0.64968 | $0.86715143 | $3.01M |
| 2023-12-20 | $0.715995 | $0.722 | $0.6223 | $0.6665 | $1.76M |
| 2023-12-19 | $0.728 | $0.75 | $0.61130042 | $0.6921 | $2.49M |
| 2023-12-18 | $0.7844 | $0.7911 | $0.6507 | $0.7334 | $2.03M |
| 2023-12-17 | $0.8127 | $0.821 | $0.7638 | $0.7885 | $1.01M |
| 2023-12-16 | $0.8249725 | $0.9223 | $0.8023 | $0.8023 | $1.80M |
| 2023-12-15 | $0.878 | $0.87947778 | $0.75203333 | $0.824035 | $2.59M |
| 2023-12-14 | $0.925 | $0.92893333 | $0.8565 | $0.87801222 | $1.31M |
| 2023-12-13 | $0.8751 | $0.9568 | $0.8602 | $0.9252 | $1.32M |
| 2023-12-12 | $0.8694725 | $0.9055175 | $0.8249 | $0.875 | $1.05M |
| 2023-12-11 | $0.8384 | $0.9299 | $0.771 | $0.8578 | $1.73M |
| 2023-12-10 | $0.876 | $0.8777 | $0.8223 | $0.83106864 | $862,092.28 |
| 2023-12-09 | $0.88419421 | $0.8997 | $0.8059 | $0.8756 | $1.87M |
| 2023-12-08 | $0.88295895 | $0.8838 | $0.873924 | $0.8786 | $1.52M |
| 2023-12-05 | $0.935 | $1.02 | $0.9311 | $0.9940365 | $2.08M |
| 2023-12-04 | $0.96567368 | $0.9727 | $0.9001 | $0.9432 | $1.84M |
| 2023-12-03 | $0.98437909 | $0.999 | $0.9399 | $0.96912632 | $1.15M |
| 2023-12-02 | $0.93613053 | $1.04 | $0.8949 | $0.98522636 | $2.03M |
| 2023-12-01 | $0.975 | $0.9899 | $0.92403778 | $0.94040421 | $1.31M |
| 2023-11-30 | $0.9953 | $1.04 | $0.95766211 | $0.9741 | $1.23M |
| 2023-11-29 | $1.01 | $1.06 | $0.96567 | $1.00 | $1.45M |
| 2023-11-28 | $1.04 | $1.08 | $0.912888 | $1.01 | $2.87M |
| 2023-11-27 | $1.12 | $1.15 | $1.02 | $1.05 | $1.68M |
| 2023-11-26 | $1.08 | $1.17 | $1.02 | $1.13 | $2.46M |
| 2023-11-25 | $1.10 | $1.13 | $1.07 | $1.08 | $1.35M |
| 2023-11-24 | $1.16 | $1.19 | $1.10 | $1.10 | $1.87M |